China Resources Pharmaceutical Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.240	4.360	4.220	4.340	3.605	5,676,520
2022-05-27	4.390	4.400	4.240	4.260	3.538	6,674,500
2022-05-26	4.490	4.510	4.280	4.330	3.597	13,160,500
2022-05-25	4.480	4.540	4.400	4.490	3.729	9,707,500
2022-05-24	4.450	4.530	4.380	4.440	3.688	12,710,000
2022-05-23	4.530	4.530	4.460	4.510	3.746	3,270,657
2022-05-20	4.500	4.590	4.480	4.530	3.763	7,370,100
2022-05-19	4.500	4.560	4.440	4.500	3.738	7,899,000
2022-05-18	4.430	4.660	4.420	4.600	3.821	14,636,610
2022-05-17	4.490	4.500	4.380	4.490	3.729	9,507,500
2022-05-16	4.600	4.600	4.410	4.440	3.688	8,136,500
2022-05-13	4.550	4.640	4.380	4.510	3.746	15,291,270
2022-05-12	4.400	4.580	4.330	4.550	3.779	23,134,189
2022-05-11	4.350	4.610	4.300	4.380	3.638	33,516,691
2022-05-10	4.410	4.410	4.080	4.320	3.588	46,531,781
2022-05-06	4.110	4.160	4.040	4.100	3.406	7,915,500
2022-05-05	4.200	4.280	4.170	4.210	3.497	11,948,760
2022-05-04	4.310	4.310	4.210	4.280	3.555	3,671,500
2022-05-03	4.170	4.290	4.080	4.270	3.547	5,586,197
2022-04-29	4.210	4.240	4.040	4.170	3.464	6,647,000
2022-04-28	3.980	4.170	3.970	4.160	3.455	5,639,000
2022-04-27	3.700	4.070	3.650	3.980	3.306	20,889,500
2022-04-26	3.780	3.880	3.740	3.790	3.148	5,604,000
2022-04-25	3.930	4.000	3.750	3.780	3.140	14,747,500
2022-04-22	3.900	3.990	3.820	3.980	3.306	11,701,500
2022-04-21	4.040	4.110	3.860	3.940	3.273	10,697,500
2022-04-20	4.190	4.250	4.040	4.060	3.372	10,202,500
2022-04-19	4.180	4.310	4.090	4.190	3.480	20,374,199
2022-04-14	4.160	4.260	4.100	4.100	3.406	7,784,500
2022-04-13	4.000	4.180	3.920	4.160	3.455	19,864,160
2022-04-12	4.010	4.060	3.940	4.000	3.322	8,520,328
2022-04-11	4.030	4.060	3.900	4.010	3.331	12,218,010
2022-04-08	4.030	4.110	4.020	4.070	3.381	4,325,500
2022-04-07	4.150	4.220	4.020	4.030	3.347	10,223,610
2022-04-06	4.240	4.300	4.170	4.200	3.489	12,662,190
2022-04-04	4.190	4.350	4.190	4.290	3.563	4,128,715
2022-04-01	4.080	4.200	4.030	4.170	3.464	5,200,000
2022-03-31	4.120	4.210	4.030	4.080	3.389	8,132,967
2022-03-30	4.160	4.240	4.040	4.150	3.447	20,387,439
2022-03-29	4.070	4.220	3.980	4.130	3.430	25,554,500
2022-03-28	3.890	4.060	3.760	4.010	3.331	18,978,000
2022-03-25	3.850	3.920	3.730	3.780	3.140	11,860,000
2022-03-24	3.800	3.950	3.720	3.870	3.215	12,432,550
2022-03-23	3.820	3.890	3.790	3.800	3.156	8,540,443
2022-03-22	3.740	3.820	3.660	3.820	3.173	9,309,738
2022-03-21	3.780	3.840	3.700	3.740	3.107	7,658,000
2022-03-18	3.660	3.800	3.600	3.780	3.140	20,367,500
2022-03-17	3.590	3.690	3.500	3.660	3.040	16,045,500
2022-03-16	3.270	3.470	3.210	3.470	2.882	19,766,000
2022-03-15	3.430	3.430	3.180	3.190	2.650	22,831,500
2022-03-14	3.630	3.630	3.390	3.440	2.857	9,973,000
2022-03-11	3.600	3.630	3.480	3.600	2.990	5,488,102
2022-03-10	3.600	3.650	3.570	3.600	2.990	7,521,756
2022-03-09	3.660	3.660	3.400	3.520	2.924	10,964,840
2022-03-08	3.660	3.770	3.600	3.600	2.990	11,940,500
2022-03-07	3.680	3.710	3.570	3.700	3.073	10,663,000
2022-03-04	3.770	3.770	3.660	3.700	3.073	10,162,340
2022-03-03	3.740	3.790	3.720	3.750	3.115	8,667,342
2022-03-02	3.840	3.840	3.740	3.760	3.123	10,162,860
2022-03-01	3.860	3.870	3.760	3.850	3.198	15,800,500

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1006 HKD
2026-06-17	0.1390 HKD
2025-09-11	0.0789 HKD
2025-05-28	0.0560 HKD
2024-09-10	0.0908 HKD
2024-06-04	0.1697 HKD
2023-06-05	0.1600 HKD
2022-06-06	0.1500 HKD
2021-06-02	0.1200 HKD
2020-06-29	0.1100 HKD
2020-06-03	0.1100 HKD
2019-06-03	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.